Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $146.00 as of 11/19/2025 9:24:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 89.90 | 93.00 | 91.45 | 91.00 | +2.18 | +2.46% | 1.66 | 1 | 10 | 9.11 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 84.90 | 87.60 | 86.25 | 103.38 | 0.00 | 0.00% | 1.44 | 0 | 10 | 7.93 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 79.95 | 82.25 | 81.10 | 111.94 | 0.00 | 0.00% | 1.25 | 0 | 3 | 6.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 74.35 | 77.30 | 75.83 | 76.12 | -13.25 | -14.83% | 1.08 | 1 | 36 | 6.37 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 70.10 | 72.20 | 71.15 | 63.25 | 0.00 | 0.00% | 0.95 | 0 | 50 | 5.73 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 64.90 | 68.00 | 66.45 | 66.40 | +8.76 | +15.20% | 0.83 | 24 | 87 | 5.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 59.95 | 62.30 | 61.13 | 54.52 | 0.00 | 0.00% | 0.72 | 0 | 38 | 4.89 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 54.95 | 57.70 | 56.33 | 49.79 | 0.00 | 0.00% | 0.63 | 0 | 26 | 4.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 49.95 | 52.40 | 51.18 | 50.21 | 0.00 | 0.00% | 0.54 | 0 | 135 | 4.11 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 44.95 | 48.10 | 46.53 | 43.45 | +2.95 | +7.29% | 0.47 | 1 | 103 | 4.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 40.20 | 42.30 | 41.25 | 38.40 | -0.12 | -0.32% | 0.39 | 1 | 253 | 3.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 110.00 | 34.95 | 37.55 | 36.25 | 36.10 | +6.10 | +20.34% | 0.33 | 8 | 194 | 3.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 115.00 | 30.00 | 33.10 | 31.55 | 30.00 | +5.32 | +21.56% | 0.27 | 1 | 278 | 2.95 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 118.00 | 26.50 | 30.05 | 28.28 | 28.19 | +2.54 | +9.91% | 0.24 | 1 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 119.00 | 26.00 | 28.35 | 27.18 | 28.00 | +3.26 | +13.18% | 0.23 | 1 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 120.00 | 25.30 | 27.95 | 26.63 | 26.55 | +4.45 | +20.14% | 0.22 | 27 | 279 | 2.49 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 121.00 | 24.25 | 27.05 | 25.65 | 25.00 | +1.15 | +4.83% | 0.21 | 1 | 1 | 2.46 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 122.00 | 23.05 | 25.45 | 24.25 | 24.22 | +6.22 | +34.56% | 0.20 | 2 | 2 | 2.11 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 123.00 | 21.55 | 24.45 | 23.00 | % | 0.19 | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.02 | 11/19/2025 3:59:56 PM EST | |||
| 124.00 | 21.00 | 23.75 | 22.38 | 19.00 | +1.00 | +5.56% | 0.18 | 1 | 1 | 2.10 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 125.00 | 20.00 | 21.80 | 20.90 | 18.62 | +2.15 | +13.06% | 0.17 | 3 | 469 | 1.55 | 0.99 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 126.00 | 19.05 | 21.90 | 20.48 | 21.10 | % | 0.16 | 1 | 0 | 2.02 | 0.99 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST | |
| 127.00 | 18.05 | 20.45 | 19.25 | 20.17 | % | 0.15 | 1 | 0 | 1.76 | 0.99 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST | |
| 128.00 | 17.05 | 19.60 | 18.33 | 16.00 | +2.21 | +16.03% | 0.14 | 2 | 5 | 1.75 | 0.99 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 129.00 | 15.65 | 18.70 | 17.18 | 15.02 | +2.20 | +17.17% | 0.13 | 2 | 5 | 1.72 | 0.96 | 0.01 | -0.15 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 130.00 | 16.00 | 17.35 | 16.68 | 16.50 | +5.54 | +50.55% | 0.13 | 15 | 333 | 1.51 | 0.96 | 0.01 | -0.17 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 131.00 | 14.10 | 16.50 | 15.30 | 8.22 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.50 | 0.95 | 0.01 | -0.21 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 132.00 | 13.45 | 15.45 | 14.45 | % | 0.11 | 0 | 0 | 1.41 | 0.94 | 0.01 | -0.26 | 11/19/2025 3:59:56 PM EST | |||
| 133.00 | 12.50 | 14.50 | 13.50 | % | 0.10 | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.29 | 11/19/2025 3:59:56 PM EST | |||
| 134.00 | 11.55 | 13.55 | 12.55 | % | 0.09 | 0 | 0 | 1.31 | 0.92 | 0.02 | -0.34 | 11/19/2025 3:59:56 PM EST | |||
| 135.00 | 10.30 | 12.45 | 11.38 | 11.00 | +3.80 | +52.78% | 0.08 | 125 | 480 | 1.53 | 0.91 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 136.00 | 9.70 | 12.05 | 10.88 | 5.07 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.32 | 0.89 | 0.02 | -0.48 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 137.00 | 8.95 | 11.40 | 10.18 | 10.18 | +4.33 | +74.02% | 0.07 | 278 | 12 | 1.35 | 0.87 | 0.02 | -0.54 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 138.00 | 7.85 | 10.10 | 8.98 | 8.86 | +3.46 | +64.08% | 0.07 | 90 | 138 | 1.18 | 0.85 | 0.03 | -0.58 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 139.00 | 7.40 | 9.35 | 8.38 | 7.40 | +2.45 | +49.50% | 0.06 | 182 | 35 | 0.81 | 0.82 | 0.03 | -0.61 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 140.00 | 6.70 | 7.80 | 7.25 | 7.25 | +3.25 | +81.25% | 0.05 | 50 | 883 | 0.74 | 0.79 | 0.04 | -0.66 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 141.00 | 5.95 | 7.00 | 6.48 | 6.65 | +3.31 | +99.11% | 0.05 | 16 | 53 | 0.74 | 0.76 | 0.04 | -0.69 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 142.00 | 5.30 | 6.20 | 5.75 | 5.67 | +2.71 | +91.56% | 0.04 | 23 | 67 | 0.74 | 0.72 | 0.04 | -0.73 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 143.00 | 4.50 | 5.50 | 5.00 | 4.40 | +2.00 | +83.34% | 0.03 | 82 | 125 | 0.72 | 0.68 | 0.05 | -0.76 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 144.00 | 3.65 | 4.80 | 4.23 | 3.95 | +1.55 | +64.59% | 0.03 | 24 | 55 | 0.69 | 0.63 | 0.05 | -0.78 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 145.00 | 3.35 | 4.10 | 3.73 | 3.99 | +2.30 | +136.10% | 0.03 | 633 | 1,819 | 0.71 | 0.58 | 0.05 | -0.79 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 146.00 | 2.85 | 3.55 | 3.20 | 3.10 | +1.49 | +92.55% | 0.02 | 108 | 123 | 0.71 | 0.53 | 0.05 | -0.80 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 147.00 | 2.42 | 2.95 | 2.69 | 2.55 | +1.30 | +104.00% | 0.02 | 231 | 774 | 0.70 | 0.47 | 0.05 | -0.79 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 148.00 | 1.88 | 2.58 | 2.23 | 2.38 | +1.39 | +140.41% | 0.02 | 131 | 318 | 0.69 | 0.42 | 0.05 | -0.77 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 149.00 | 1.53 | 2.18 | 1.86 | 2.18 | +1.24 | +131.92% | 0.01 | 50 | 150 | 0.69 | 0.37 | 0.05 | -0.74 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 150.00 | 1.41 | 1.55 | 1.48 | 1.46 | +0.83 | +131.75% | 0.01 | 1,835 | 2,572 | 0.68 | 0.32 | 0.05 | -0.71 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 152.50 | 0.79 | 1.06 | 0.93 | 0.98 | +0.53 | +117.78% | 0.01 | 2,045 | 278 | 0.70 | 0.22 | 0.04 | -0.59 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 155.00 | 0.46 | 0.55 | 0.51 | 0.55 | +0.30 | +120.00% | 0.00 | 1,041 | 4,404 | 0.69 | 0.14 | 0.03 | -0.45 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 157.50 | 0.26 | 0.30 | 0.28 | 0.30 | +0.06 | +25.00% | 0.00 | 218 | 416 | 0.70 | 0.09 | 0.02 | -0.31 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 160.00 | 0.14 | 0.18 | 0.16 | 0.16 | +0.07 | +77.78% | 0.00 | 268 | 3,136 | 0.72 | 0.05 | 0.01 | -0.17 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 162.50 | 0.02 | 0.11 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 1,273 | 1,044 | 0.68 | 0.03 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 165.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 78 | 2,063 | 0.75 | 0.02 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 167.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 270 | 0.77 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 39 | 2,714 | 0.86 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 15 | 182 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 175.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 59 | 3,156 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 0.44 | 0.22 | 0.12 | +0.03 | +33.34% | 0.00 | 17 | 380 | 1.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 96 | 5,396 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 1,166 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,040 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,742 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,475 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 982 | 2.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 1,293 | 1.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 926 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 2.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.24 | 0.12 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 356 | 2.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.95 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.62 | 0.31 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 214 | 3.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.71 | 0.36 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 27 | 3.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.08 | -88.89% | 0.00 | 82 | 1,569 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 2,219 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,554 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.08 | -88.89% | 0.00 | 27 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 1,109 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 96 | 3.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 274 | 2.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 168 | 2.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,507 | 1.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 2.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 824 | 1.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 115.00 | 0.02 | 0.26 | 0.14 | 0.03 | -0.02 | -40.00% | 0.00 | 40 | 847 | 1.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 118.00 | 0.00 | 0.80 | 0.40 | 0.15 | +0.01 | +7.15% | 0.00 | 17 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 119.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 120.00 | 0.03 | 0.11 | 0.07 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 3,745 | 1.23 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 121.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.32 | -80.00% | 0.00 | 20 | 4 | 1.15 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 122.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.08 | -61.54% | 0.00 | 9 | 1 | 1.45 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 123.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 19 | 3 | 1.17 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 124.00 | 0.00 | 0.17 | 0.09 | 0.08 | -0.22 | -73.34% | 0.00 | 72 | 3 | 1.23 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 125.00 | 0.03 | 0.20 | 0.12 | 0.13 | -0.12 | -48.00% | 0.00 | 102 | 2,108 | 1.07 | -0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 126.00 | 0.01 | 0.38 | 0.20 | 0.09 | -0.40 | -81.64% | 0.00 | 10 | 47 | 1.05 | -0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 127.00 | 0.03 | 0.43 | 0.23 | 0.26 | -0.25 | -49.02% | 0.00 | 624 | 628 | 1.07 | -0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 128.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.01 | -2.78% | 0.00 | 80 | 80 | 1.36 | -0.01 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 129.00 | 0.02 | 0.30 | 0.16 | 0.14 | -0.71 | -83.53% | 0.00 | 14 | 20 | 0.91 | -0.04 | 0.01 | -0.15 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 130.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.32 | -64.00% | 0.00 | 276 | 1,774 | 0.93 | -0.04 | 0.01 | -0.17 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 131.00 | 0.04 | 0.46 | 0.25 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.90 | -0.05 | 0.01 | -0.21 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 132.00 | 0.04 | 0.48 | 0.26 | 0.50 | -0.33 | -39.76% | 0.00 | 1 | 34 | 0.86 | -0.06 | 0.01 | -0.26 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 133.00 | 0.13 | 0.48 | 0.31 | 0.13 | -0.79 | -85.87% | 0.00 | 648 | 663 | 0.87 | -0.07 | 0.01 | -0.29 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 134.00 | 0.20 | 0.56 | 0.38 | 0.43 | -0.77 | -64.17% | 0.00 | 5 | 13 | 0.87 | -0.08 | 0.02 | -0.34 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 135.00 | 0.30 | 0.58 | 0.44 | 0.44 | -0.98 | -69.02% | 0.00 | 170 | 2,066 | 0.85 | -0.09 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 136.00 | 0.37 | 0.71 | 0.54 | 0.71 | -1.76 | -71.26% | 0.00 | 13 | 12 | 0.84 | -0.11 | 0.02 | -0.48 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 137.00 | 0.40 | 0.77 | 0.59 | 0.68 | -1.12 | -62.23% | 0.00 | 31 | 66 | 0.80 | -0.13 | 0.02 | -0.54 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 138.00 | 0.50 | 0.82 | 0.66 | 0.70 | -1.11 | -61.33% | 0.00 | 13 | 183 | 0.77 | -0.15 | 0.03 | -0.58 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 139.00 | 0.70 | 1.08 | 0.89 | 0.98 | -1.59 | -61.87% | 0.01 | 152 | 79 | 0.79 | -0.18 | 0.03 | -0.61 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 140.00 | 1.00 | 1.10 | 1.05 | 1.10 | -2.01 | -64.63% | 0.01 | 333 | 3,030 | 0.77 | -0.21 | 0.04 | -0.66 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 141.00 | 1.02 | 1.35 | 1.19 | 1.35 | -2.20 | -61.98% | 0.01 | 550 | 10 | 0.74 | -0.24 | 0.04 | -0.69 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 142.00 | 1.44 | 1.72 | 1.58 | 1.52 | -2.63 | -63.38% | 0.01 | 521 | 14 | 0.77 | -0.28 | 0.04 | -0.73 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 143.00 | 1.48 | 2.07 | 1.78 | 1.87 | -2.33 | -55.48% | 0.01 | 33 | 7 | 0.73 | -0.32 | 0.05 | -0.76 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 144.00 | 2.05 | 2.29 | 2.17 | 2.05 | -2.85 | -58.17% | 0.02 | 10 | 27 | 0.74 | -0.37 | 0.05 | -0.78 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 145.00 | 2.29 | 2.79 | 2.54 | 2.45 | -3.53 | -59.03% | 0.02 | 269 | 3,158 | 0.73 | -0.42 | 0.05 | -0.79 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 146.00 | 2.63 | 3.25 | 2.94 | 3.25 | -2.80 | -46.29% | 0.02 | 38 | 232 | 0.71 | -0.47 | 0.05 | -0.80 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 147.00 | 3.05 | 3.70 | 3.38 | 3.51 | -3.89 | -52.57% | 0.02 | 14 | 354 | 0.69 | -0.53 | 0.05 | -0.79 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 148.00 | 3.55 | 4.40 | 3.98 | 4.25 | -3.95 | -48.18% | 0.03 | 7 | 173 | 0.70 | -0.58 | 0.05 | -0.77 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 149.00 | 4.15 | 5.05 | 4.60 | 4.45 | -4.05 | -47.65% | 0.03 | 23 | 291 | 0.69 | -0.63 | 0.05 | -0.74 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 150.00 | 4.75 | 5.95 | 5.35 | 5.03 | -3.99 | -44.24% | 0.04 | 141 | 2,028 | 0.71 | -0.68 | 0.05 | -0.71 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 152.50 | 6.70 | 7.80 | 7.25 | 7.01 | -4.78 | -40.55% | 0.05 | 6 | 383 | 0.71 | -0.78 | 0.04 | -0.59 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 155.00 | 9.15 | 10.20 | 9.68 | 11.50 | -2.75 | -19.30% | 0.06 | 146 | 4,257 | 0.83 | -0.86 | 0.03 | -0.45 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 157.50 | 10.45 | 12.60 | 11.53 | 12.16 | -6.09 | -33.37% | 0.07 | 3 | 435 | 1.13 | -0.91 | 0.02 | -0.31 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 160.00 | 12.15 | 15.10 | 13.63 | 14.02 | -4.89 | -25.86% | 0.09 | 165 | 1,273 | 1.27 | -0.95 | 0.01 | -0.17 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 162.50 | 14.70 | 17.40 | 16.05 | 16.34 | -9.11 | -35.80% | 0.10 | 8 | 124 | 1.33 | -0.97 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 165.00 | 17.60 | 20.75 | 19.18 | 23.57 | -0.30 | -1.26% | 0.12 | 1 | 948 | 1.77 | -0.98 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 167.50 | 20.20 | 22.25 | 21.23 | 29.49 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.50 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 170.00 | 22.50 | 25.10 | 23.80 | 28.77 | 0.00 | 0.00% | 0.14 | 0 | 149 | 1.78 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 172.50 | 25.20 | 27.35 | 26.28 | 34.57 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 175.00 | 27.35 | 30.10 | 28.73 | 32.20 | -3.85 | -10.68% | 0.16 | 5 | 116 | 2.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 177.50 | 29.90 | 32.65 | 31.28 | 29.20 | 0.00 | 0.00% | 0.18 | 0 | 163 | 2.13 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 180.00 | 32.45 | 35.20 | 33.83 | 35.01 | -3.59 | -9.31% | 0.19 | 2 | 227 | 2.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 37.70 | 39.80 | 38.75 | 43.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 190.00 | 42.60 | 45.10 | 43.85 | 47.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 47.65 | 50.10 | 48.88 | 30.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 200.00 | 52.85 | 55.10 | 53.98 | 55.02 | -3.53 | -6.03% | 0.27 | 4 | 3 | 2.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 205.00 | 57.75 | 60.10 | 58.93 | % | 0.29 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 210.00 | 62.80 | 65.10 | 63.95 | % | 0.30 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 215.00 | 67.35 | 70.10 | 68.73 | 55.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 72.55 | 75.10 | 73.83 | 60.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:56 PM EST |
| 225.00 | 77.75 | 80.10 | 78.93 | % | 0.35 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 230.00 | 82.85 | 85.10 | 83.98 | 68.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:56 PM EST |
| 235.00 | 87.45 | 90.10 | 88.78 | % | 0.38 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 240.00 | 92.40 | 95.10 | 93.75 | % | 0.39 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 245.00 | 97.35 | 100.10 | 98.73 | % | 0.40 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 250.00 | 102.35 | 105.10 | 103.73 | % | 0.41 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 255.00 | 107.15 | 110.10 | 108.63 | % | 0.43 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 260.00 | 112.60 | 115.10 | 113.85 | % | 0.44 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 265.00 | 117.40 | 120.10 | 118.75 | % | 0.45 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |